Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precigen Inc (NQ: PGEN )

1.270 -0.020 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.510 5.626 5.470 5.490 475,576 -0.06(-1.08%)
Jul 29, 2021 5.700 5.820 5.535 5.550 601,082 -0.15(-2.63%)
Jul 28, 2021 5.420 5.740 5.420 5.700 670,447 +0.28(+5.17%)
Jul 27, 2021 5.470 5.530 5.230 5.420 638,647 -0.04(-0.73%)
Jul 26, 2021 5.400 5.590 5.370 5.460 790,096 +0.05(+0.92%)
Jul 23, 2021 5.570 5.600 5.385 5.410 568,077 -0.15(-2.70%)
Jul 22, 2021 5.670 5.790 5.540 5.560 788,139 -0.16(-2.80%)
Jul 21, 2021 5.530 5.865 5.490 5.720 941,356 +0.15(+2.69%)
Jul 20, 2021 5.360 5.590 5.230 5.570 882,206 +0.25(+4.70%)
Jul 19, 2021 5.380 5.490 5.040 5.320 1,438,697 -0.28(-5.00%)
Jul 16, 2021 5.720 5.770 5.570 5.600 441,902 -0.07(-1.23%)
Jul 15, 2021 5.700 5.769 5.500 5.670 976,027 +0.03(+0.53%)
Jul 14, 2021 6.130 6.145 5.620 5.640 979,695 -0.43(-7.08%)
Jul 13, 2021 5.930 6.125 5.830 6.070 990,644 +0.06(+1.00%)
Jul 12, 2021 6.050 6.130 5.960 6.010 611,432 -0.06(-0.99%)
Jul 09, 2021 6.070 6.160 5.970 6.070 633,216 +0.05(+0.83%)
Jul 08, 2021 5.950 6.180 5.940 6.020 845,430 -0.05(-0.82%)
Jul 07, 2021 6.250 6.290 5.900 6.070 840,257 -0.19(-3.04%)
Jul 06, 2021 6.410 6.410 6.100 6.260 809,621 -0.16(-2.49%)
Jul 02, 2021 6.540 6.540 6.270 6.420 636,897 -0.13(-1.98%)
Jul 01, 2021 6.500 6.630 6.380 6.550 767,345 +0.03(+0.46%)
Jun 30, 2021 6.480 6.605 6.300 6.520 514,388 +0.05(+0.77%)
Jun 29, 2021 6.620 6.680 6.390 6.470 707,618 -0.18(-2.71%)
Jun 28, 2021 6.820 6.960 6.610 6.650 571,464 -0.17(-2.49%)
Jun 25, 2021 6.780 6.870 6.630 6.820 3,571,025 +0.00(+0.00%)
Jun 24, 2021 6.590 6.900 6.570 6.820 1,038,104 +0.22(+3.33%)
Jun 23, 2021 6.300 6.720 6.290 6.600 1,392,592 +0.30(+4.76%)
Jun 22, 2021 6.270 6.320 6.050 6.300 718,521 +0.03(+0.48%)
Jun 21, 2021 6.350 6.420 5.960 6.270 1,557,526 -0.08(-1.26%)
Jun 18, 2021 6.280 6.430 6.160 6.350 4,470,888 -0.01(-0.16%)
Jun 17, 2021 6.500 6.530 6.180 6.360 1,308,089 -0.20(-3.05%)
Jun 16, 2021 6.690 6.748 6.260 6.560 1,328,640 -0.18(-2.67%)
Jun 15, 2021 7.000 7.000 6.700 6.740 1,583,356 -0.31(-4.40%)
Jun 14, 2021 7.170 7.316 6.950 7.050 2,695,186 -0.28(-3.82%)
Jun 11, 2021 8.620 8.720 7.220 7.330 11,580,790 +0.34(+4.86%)
Jun 10, 2021 7.240 7.270 6.970 6.990 1,421,880 -0.18(-2.51%)
Jun 09, 2021 7.240 7.467 7.055 7.170 1,229,037 -0.03(-0.42%)
Jun 08, 2021 7.120 7.245 6.960 7.200 1,187,134 +0.10(+1.41%)
Jun 07, 2021 6.720 7.150 6.520 7.100 1,738,688 +0.43(+6.45%)
Jun 04, 2021 6.640 6.840 6.520 6.670 617,751 +0.10(+1.52%)
Jun 03, 2021 6.650 6.800 6.480 6.570 587,204 -0.06(-0.90%)
Jun 02, 2021 6.650 6.750 6.500 6.630 1,043,059 +0.01(+0.15%)
Jun 01, 2021 6.620 6.710 6.425 6.620 759,430 +0.02(+0.30%)
May 28, 2021 6.760 7.010 6.585 6.600 914,595 -0.24(-3.51%)
May 27, 2021 6.720 6.880 6.640 6.840 908,472 +0.13(+1.94%)
May 26, 2021 6.410 6.710 6.390 6.710 768,409 +0.28(+4.35%)
May 25, 2021 6.520 6.605 6.395 6.430 849,173 -0.11(-1.68%)
May 24, 2021 6.830 6.830 6.425 6.540 995,988 -0.26(-3.82%)
May 21, 2021 6.850 6.970 6.700 6.800 895,880 +0.05(+0.74%)
May 20, 2021 6.520 6.790 6.410 6.750 897,109 +0.25(+3.85%)
May 19, 2021 6.660 6.728 6.395 6.500 994,809 -0.26(-3.85%)
May 18, 2021 6.750 6.975 6.640 6.760 761,166 +0.05(+0.75%)
May 17, 2021 6.910 6.910 6.620 6.710 541,284 -0.21(-3.03%)
May 14, 2021 6.400 6.930 6.110 6.920 1,403,311 +0.52(+8.12%)
May 13, 2021 6.800 7.070 6.290 6.400 1,287,869 -0.41(-6.02%)
May 12, 2021 6.530 7.440 6.530 6.810 1,319,400 +0.28(+4.29%)
May 11, 2021 5.950 6.560 5.800 6.530 1,242,615 +0.29(+4.65%)
May 10, 2021 6.560 6.610 6.240 6.240 1,043,341 -0.30(-4.59%)
May 07, 2021 6.720 6.800 6.370 6.540 1,391,913 -0.10(-1.51%)
May 06, 2021 6.580 6.660 6.320 6.640 1,062,790 +0.03(+0.45%)
May 05, 2021 7.090 7.170 6.600 6.610 1,131,623 -0.45(-6.37%)
May 04, 2021 7.270 7.270 6.950 7.060 1,440,708 -0.22(-3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.